Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.021 6.054 5.916 5.977 60,872 -0.03(-0.58%)
May 30, 2023 6.047 6.073 5.960 6.012 77,171 -0.01(-0.14%)
May 26, 2023 5.883 6.055 5.831 6.021 161,019 +0.19(+3.25%)
May 25, 2023 6.021 6.021 5.814 5.831 107,895 -0.16(-2.73%)
May 24, 2023 6.029 6.064 5.913 5.995 65,476 -0.08(-1.28%)
May 23, 2023 6.081 6.210 6.072 6.072 80,152 -0.07(-1.12%)
May 22, 2023 6.176 6.210 6.081 6.141 100,567 -0.03(-0.56%)
May 19, 2023 6.288 6.296 6.107 6.176 102,276 -0.02(-0.28%)
May 18, 2023 5.969 6.236 5.969 6.193 223,082 +0.19(+3.16%)
May 17, 2023 5.935 6.003 5.874 6.003 56,940 +0.12(+2.05%)
May 16, 2023 5.917 5.990 5.823 5.883 90,985 -0.01(-0.15%)
May 15, 2023 5.866 6.068 5.866 5.891 46,275 +0.03(+0.44%)
May 12, 2023 5.935 5.978 5.851 5.866 67,100 -0.11(-1.87%)
May 11, 2023 6.003 6.021 5.943 5.978 45,069 -0.07(-1.14%)
May 10, 2023 6.081 6.081 5.943 6.046 37,385 +0.05(+0.86%)
May 09, 2023 6.003 6.012 5.874 5.995 58,425 +0.02(+0.29%)
May 08, 2023 5.995 6.012 5.917 5.978 54,472 +0.01(+0.14%)
May 05, 2023 6.003 6.042 5.904 5.969 69,915 +0.08(+1.32%)
May 04, 2023 5.986 6.029 5.862 5.891 56,544 -0.14(-2.29%)
May 03, 2023 6.029 6.158 6.012 6.029 60,223 +0.01(+0.14%)
May 02, 2023 6.202 6.245 5.917 6.021 122,267 -0.22(-3.59%)
May 01, 2023 6.374 6.382 6.210 6.245 80,931 -0.10(-1.63%)
Apr 28, 2023 6.374 6.417 6.309 6.348 54,375 +0.03(+0.55%)
Apr 27, 2023 6.305 6.382 6.271 6.313 98,260 +0.06(+0.96%)
Apr 26, 2023 6.219 6.330 6.202 6.253 122,225 +0.04(+0.69%)
Apr 25, 2023 6.228 6.279 6.159 6.211 96,495 -0.01(-0.14%)
Apr 24, 2023 6.142 6.236 6.108 6.219 80,186 +0.08(+1.25%)
Apr 21, 2023 6.211 6.219 6.091 6.142 63,790 +0.01(+0.14%)
Apr 20, 2023 6.117 6.177 6.100 6.134 61,912 +0.01(+0.14%)
Apr 19, 2023 6.032 6.177 6.023 6.125 104,383 +0.11(+1.84%)
Apr 18, 2023 5.998 6.049 5.993 6.015 69,416 +0.03(+0.43%)
Apr 17, 2023 5.955 6.023 5.921 5.989 60,711 +0.03(+0.43%)
Apr 14, 2023 6.049 6.049 5.938 5.964 75,734 -0.05(-0.85%)
Apr 13, 2023 6.049 6.107 5.947 6.015 158,620 -0.01(-0.14%)
Apr 12, 2023 6.159 6.211 6.023 6.023 444,504 -0.16(-2.62%)
Apr 11, 2023 6.159 6.209 6.049 6.185 46,491 +0.11(+1.82%)
Apr 10, 2023 6.142 6.236 6.008 6.074 79,923 -0.10(-1.66%)
Apr 06, 2023 6.228 6.287 6.168 6.177 50,621 -0.03(-0.41%)
Apr 05, 2023 6.057 6.287 6.057 6.202 52,518 +0.09(+1.53%)
Apr 04, 2023 6.202 6.219 6.074 6.108 75,367 -0.04(-0.69%)
Apr 03, 2023 6.219 6.262 6.142 6.151 87,289 -0.07(-1.10%)
Mar 31, 2023 6.134 6.245 6.133 6.219 60,386 +0.08(+1.25%)
Mar 30, 2023 6.134 6.248 6.091 6.142 63,091 -0.02(-0.28%)
Mar 29, 2023 6.092 6.176 6.067 6.159 112,687 +0.13(+2.10%)
Mar 28, 2023 6.084 6.084 6.008 6.033 151,309 -0.03(-0.42%)
Mar 27, 2023 6.101 6.109 6.025 6.058 116,592 +0.08(+1.27%)
Mar 24, 2023 5.814 5.991 5.772 5.983 61,666 +0.12(+2.01%)
Mar 23, 2023 5.924 6.067 5.848 5.865 111,624 -0.03(-0.43%)
Mar 22, 2023 5.983 5.991 5.881 5.890 91,409 -0.09(-1.55%)
Mar 21, 2023 5.898 6.067 5.814 5.983 121,763 +0.08(+1.43%)
Mar 20, 2023 5.957 6.025 5.856 5.898 130,318 -0.03(-0.43%)
Mar 17, 2023 5.924 5.974 5.791 5.924 151,355 -0.06(-0.99%)
Mar 16, 2023 5.848 6.025 5.848 5.983 101,127 +0.06(+1.00%)
Mar 15, 2023 6.134 6.185 5.873 5.924 179,414 -0.35(-5.51%)
Mar 14, 2023 6.067 6.336 6.045 6.269 128,654 +0.27(+4.49%)
Mar 13, 2023 5.907 6.042 5.755 5.999 129,351 +0.03(+0.56%)
Mar 10, 2023 6.101 6.151 5.907 5.966 155,971 -0.19(-3.15%)
Mar 09, 2023 6.320 6.353 6.151 6.159 120,295 -0.21(-3.31%)
Mar 08, 2023 6.522 6.522 6.308 6.370 145,106 -0.16(-2.45%)
Mar 07, 2023 6.539 6.690 6.497 6.530 127,479 +0.19(+2.92%)
Mar 06, 2023 6.370 6.429 6.320 6.345 83,351 -0.01(-0.13%)
Mar 03, 2023 6.387 6.387 6.311 6.353 86,273 +0.03(+0.53%)
Mar 02, 2023 6.328 6.404 6.288 6.320 71,854 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.